| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 13.85 | 15.26 | 12.62 | 13.44 | 4884656手 | 663577万 | -0.55 | -3.93% |
| 2022-05-31 | 11.13 | 15.12 | 10.94 | 13.99 | 9968990手 | 1353086万 | 2.60 | 22.83% |
| 2022-04-29 | 9.86 | 13.98 | 9.46 | 11.39 | 8136414手 | 964463万 | 1.55 | 15.75% |
| 2022-03-31 | 11.30 | 11.89 | 9.15 | 9.84 | 1995541手 | 206993万 | -1.40 | -12.46% |
| 2022-02-28 | 11.22 | 12.40 | 11.14 | 11.24 | 1294259手 | 151373万 | 0.20 | 1.81% |
| 2022-01-28 | 11.78 | 12.97 | 10.40 | 11.04 | 1758852手 | 211972万 | -0.71 | -6.04% |
| 2021-12-31 | 12.83 | 13.72 | 11.60 | 11.75 | 2587672手 | 327825万 | -1.16 | -8.98% |
| 2021-11-30 | 13.62 | 14.38 | 12.78 | 12.91 | 2273688手 | 309360万 | -0.71 | -5.21% |
| 2021-10-29 | 13.50 | 14.63 | 13.06 | 13.62 | 1253906手 | 171971万 | 0.32 | 2.41% |
| 2021-09-30 | 14.80 | 17.58 | 12.90 | 13.30 | 2694151手 | 415722万 | -1.45 | -9.83% |
| 2021-08-31 | 14.56 | 15.58 | 13.55 | 14.75 | 2367129手 | 348535万 | 0.10 | 0.68% |
| 2021-07-30 | 17.36 | 17.49 | 14.60 | 14.65 | 1505880手 | 247030万 | -2.63 | -15.22% |
| 2021-06-30 | 18.41 | 19.61 | 16.91 | 17.28 | 1962422手 | 356695万 | -1.13 | -6.14% |
| 2021-05-31 | 18.57 | 19.46 | 16.92 | 18.41 | 1534933手 | 277212万 | -0.13 | -0.70% |
| 2021-04-30 | 18.83 | 22.20 | 18.01 | 18.54 | 3499813手 | 705377万 | -0.27 | -1.44% |
| 2021-03-31 | 18.43 | 19.66 | 15.70 | 18.81 | 1754435手 | 309849万 | 0.46 | 2.51% |
| 2021-02-26 | 20.70 | 21.36 | 18.35 | 18.35 | 1582909手 | 313112万 | -1.53 | -7.70% |
| 2021-01-29 | 20.93 | 21.70 | 18.06 | 19.88 | 2957121手 | 594527万 | -1.05 | -5.02% |
| 2020-12-31 | 20.24 | 23.13 | 19.02 | 20.93 | 3302685手 | 686753万 | 0.74 | 3.67% |
| 2020-11-30 | 17.80 | 22.79 | 17.53 | 20.19 | 4898252手 | 988488万 | 2.32 | 12.98% |
| 2020-10-30 | 18.00 | 19.45 | 16.04 | 17.87 | 4006383手 | 726165万 | 0.24 | 1.36% |
| 2020-09-30 | 18.50 | 19.58 | 13.29 | 17.63 | 10095962手 | 1691668万 | -0.91 | -4.91% |
| 2020-08-31 | 16.90 | 25.50 | 16.69 | 18.54 | 14841548手 | 3092091万 | 1.86 | 11.15% |
| 2020-07-31 | 9.04 | 17.10 | 8.81 | 16.68 | 13205364手 | 1650476万 | 7.64 | 84.51% |
| 2020-06-30 | 8.91 | 10.75 | 8.63 | 9.04 | 8511964手 | 824520万 | 0.45 | 5.24% |
| 2020-05-29 | 6.77 | 8.70 | 6.72 | 8.59 | 2560712手 | 192690万 | 1.80 | 26.51% |
| 2020-04-30 | 7.23 | 7.68 | 6.50 | 6.79 | 3370848手 | 239489万 | -0.50 | -6.86% |
| 2020-03-31 | 6.44 | 7.48 | 5.82 | 7.29 | 6181554手 | 412735万 | 1.14 | 18.54% |
| 2020-02-28 | 5.65 | 7.02 | 5.09 | 6.15 | 3904949手 | 234326万 | -0.13 | -2.07% |
| 2020-01-23 | 5.65 | 6.57 | 5.32 | 6.28 | 3119368手 | 189604万 | 0.73 | 13.15% |
| 2019-12-31 | 4.45 | 5.75 | 4.36 | 5.55 | 1679294手 | 85572万 | 1.09 | 24.44% |
| 2019-11-29 | 4.67 | 4.98 | 4.25 | 4.46 | 837450手 | 38357万 | -0.19 | -4.09% |
| 2019-10-31 | 4.74 | 5.00 | 4.43 | 4.65 | 896808手 | 42821万 | -0.09 | -1.90% |
| 2019-09-30 | 4.96 | 5.35 | 4.36 | 4.74 | 1285124手 | 63663万 | -0.26 | -5.20% |
| 2019-08-30 | 4.53 | 5.19 | 3.90 | 5.00 | 1922641手 | 88540万 | 0.47 | 10.38% |
| 2019-07-31 | 5.24 | 5.65 | 4.41 | 4.53 | 1002292手 | 50478万 | -0.65 | -12.55% |
| 2019-06-28 | 5.36 | 5.49 | 5.00 | 5.18 | 725383手 | 37760万 | -0.17 | -3.18% |
| 2019-05-31 | 5.36 | 5.79 | 4.91 | 5.35 | 1449354手 | 76716万 | -0.31 | -5.48% |
| 2019-04-30 | 6.59 | 7.54 | 5.56 | 5.66 | 3163787手 | 216447万 | -0.91 | -13.85% |
| 2019-03-29 | 5.78 | 6.73 | 5.46 | 6.57 | 3089140手 | 186351万 | 0.83 | 14.46% |
| 2019-02-28 | 5.02 | 6.00 | 4.90 | 5.74 | 1400803手 | 75991万 | 0.92 | 19.09% |
| 2019-01-31 | 5.05 | 5.25 | 4.68 | 4.82 | 1343999手 | 66776万 | -0.20 | -3.98% |
| 2018-12-28 | 4.50 | 5.29 | 4.19 | 5.02 | 1744758手 | 83743万 | 0.61 | 13.83% |
| 2018-11-30 | 4.08 | 4.75 | 4.04 | 4.41 | 1549102手 | 68383万 | 0.34 | 8.35% |
| 2018-10-31 | 4.97 | 4.98 | 3.36 | 4.07 | 866390手 | 35313万 | -0.95 | -18.92% |
| 2018-09-28 | 5.17 | 5.38 | 4.69 | 5.02 | 932338手 | 47344万 | -0.18 | -3.46% |
| 2018-08-31 | 5.45 | 5.47 | 4.53 | 5.20 | 1116603手 | 55081万 | -0.21 | -3.88% |
| 2018-07-31 | 5.34 | 6.26 | 5.14 | 5.41 | 2572557手 | 146278万 | 0.04 | 0.74% |
| 2018-06-29 | 4.44 | 5.85 | 4.40 | 5.37 | 3174483手 | 162109万 | 0.96 | 21.77% |
| 2018-05-31 | 5.66 | 5.93 | 4.33 | 4.41 | 1936202手 | 102460万 | -1.78 | -28.76% |
| 2018-04-27 | 6.88 | 6.88 | 6.19 | 6.19 | 23407手 | 1516万 | -1.45 | -18.98% |
| 2017-10-31 | 8.07 | 8.41 | 7.44 | 7.64 | 1252793手 | 100912万 | -0.40 | -4.97% |
| 2017-09-29 | 8.04 | 8.50 | 7.85 | 8.04 | 1292922手 | 104428万 | 0.03 | 0.38% |
| 2017-08-31 | 7.78 | 8.52 | 7.48 | 8.01 | 1821994手 | 143886万 | 0.18 | 2.30% |
| 2017-07-31 | 8.29 | 8.65 | 7.27 | 7.83 | 1587039手 | 128162万 | -0.43 | -5.21% |
| 2017-06-30 | 7.06 | 8.84 | 6.84 | 8.26 | 2182809手 | 178102万 | 1.12 | 15.69% |
| 2017-05-31 | 8.42 | 8.45 | 6.80 | 7.14 | 1666622手 | 129776万 | -1.28 | -15.20% |
| 2017-04-28 | 10.03 | 10.94 | 7.93 | 8.42 | 3281130手 | 325522万 | -1.73 | -17.04% |
| 2017-03-31 | 10.24 | 10.97 | 9.94 | 10.15 | 4994163手 | 513694万 | -0.09 | -0.88% |
| 2017-02-28 | 9.30 | 11.60 | 9.20 | 10.24 | 6843222手 | 716508万 | 0.94 | 10.11% |
| 2017-01-26 | 9.64 | 10.96 | 8.59 | 9.30 | 4912442手 | 487315万 | -0.34 | -3.53% |
| 2016-12-30 | 8.54 | 11.20 | 8.51 | 9.64 | 12393173手 | 1250852万 | 1.13 | 13.28% |
| 2016-11-30 | 7.92 | 9.39 | 7.88 | 8.51 | 5186033手 | 445972万 | 0.47 | 5.85% |
| 2016-10-28 | 8.02 | 8.39 | 7.93 | 8.04 | 2127383手 | 173566万 | 0.06 | 0.75% |
| 2016-09-30 | 7.90 | 8.55 | 7.56 | 7.98 | 4507917手 | 364537万 | 0.02 | 0.25% |
| 2016-08-31 | 6.98 | 8.27 | 6.70 | 7.96 | 5263464手 | 398035万 | 0.97 | 13.88% |
| 2016-07-29 | 7.12 | 7.78 | 6.88 | 6.99 | 4175586手 | 304379万 | -0.17 | -2.37% |
| 2016-06-30 | 6.71 | 7.98 | 6.26 | 7.16 | 4507182手 | 318653万 | 0.38 | 5.61% |
| 2016-05-31 | 7.33 | 7.63 | 5.90 | 6.78 | 2350254手 | 154819万 | -0.55 | -7.50% |
| 2016-04-29 | 7.90 | 8.17 | 7.10 | 7.33 | 2206968手 | 171278万 | -0.63 | -7.92% |
| 2016-03-31 | 6.91 | 8.52 | 6.80 | 7.96 | 4443136手 | 346085万 | 1.10 | 16.04% |
| 2016-02-29 | 6.30 | 9.40 | 6.20 | 6.86 | 3046850手 | 240385万 | 0.55 | 8.72% |
| 2016-01-29 | 10.57 | 10.68 | 6.00 | 6.31 | 2663543手 | 202979万 | -4.09 | -39.33% |
| 2015-12-31 | 10.13 | 11.98 | 9.60 | 10.40 | 5443313手 | 590203万 | 0.28 | 2.77% |
| 2015-11-30 | 9.50 | 11.07 | 9.03 | 10.12 | 5897065手 | 599006万 | 0.40 | 4.12% |
| 2015-10-30 | 7.70 | 10.45 | 7.60 | 9.72 | 6917075手 | 644557万 | 2.13 | 28.06% |
| 2015-09-30 | 9.10 | 9.14 | 6.36 | 7.59 | 5697310手 | 430386万 | -1.83 | -19.43% |
| 2015-08-31 | 12.34 | 15.30 | 7.67 | 9.42 | 8335277手 | 1059094万 | -3.57 | -27.48% |
| 2015-07-31 | 12.80 | 15.69 | 6.38 | 12.99 | 10592938手 | 1262336万 | 0.07 | 0.54% |
| 2015-06-30 | 16.68 | 21.50 | 11.23 | 12.92 | 5855591手 | 1020997万 | -3.71 | -22.31% |
| 2015-05-29 | 11.60 | 17.68 | 9.89 | 16.63 | 4004341手 | 556290万 | 4.31 | 36.65% |
| 2015-04-30 | 8.64 | 12.56 | 8.64 | 11.76 | 3112054手 | 328172万 | 2.95 | 33.48% |
| 2015-03-31 | 7.31 | 9.96 | 7.13 | 8.81 | 3561752手 | 298803万 | 2.10 | 28.89% |
| 2015-02-27 | 6.99 | 7.47 | 6.42 | 7.27 | 653822手 | 45587万 | 0.16 | 2.26% |
| 2015-01-29 | 6.39 | 7.37 | 6.20 | 7.07 | 1157530手 | 78770万 | 0.69 | 10.81% |
| 2014-12-31 | 7.40 | 7.40 | 5.92 | 6.38 | 1560426手 | 105122万 | -0.99 | -13.43% |
| 2014-11-28 | 6.75 | 7.45 | 6.07 | 7.37 | 1179357手 | 79152万 | -0.40 | -6.18% |
| 2014-10-30 | 7.29 | 8.40 | 6.35 | 6.47 | 1528247手 | 111367万 | 0.99 | 13.58% |
| 2014-09-30 | 4.49 | 7.29 | 4.40 | 7.29 | 1590811手 | 93400万 | 3.08 | 73.16% |
| 2014-08-22 | 3.64 | 4.23 | 3.63 | 4.21 | 1540951手 | 61147万 | 0.58 | 15.98% |
| 2014-07-31 | 3.65 | 3.83 | 3.50 | 3.63 | 813873手 | 29537万 | 0.11 | 3.12% |
| 2014-06-24 | 3.14 | 3.61 | 3.10 | 3.52 | 742891手 | 25005万 | 0.38 | 12.10% |
| 2014-05-30 | 2.88 | 3.17 | 2.88 | 3.14 | 841719手 | 25007万 | 0.16 | 5.37% |
| 2014-04-30 | 3.66 | 3.89 | 2.98 | 2.98 | 1148076手 | 41756万 | -0.68 | -18.58% |
| 2014-03-31 | 3.36 | 4.20 | 3.29 | 3.66 | 3020955手 | 112443万 | 0.29 | 8.61% |
| 2014-02-28 | 3.34 | 3.70 | 3.29 | 3.37 | 1116379手 | 39508万 | 0.04 | 1.20% |
| 2014-01-30 | 3.76 | 3.76 | 3.11 | 3.33 | 828177手 | 28082万 | -0.43 | -11.44% |
| 2013-12-31 | 4.55 | 4.72 | 3.51 | 3.76 | 2426248手 | 103969万 | -0.95 | -20.17% |
| 2013-11-29 | 4.39 | 4.71 | 3.94 | 4.71 | 2384190手 | 102229万 | 0.30 | 6.80% |
| 2013-10-24 | 4.26 | 4.79 | 4.20 | 4.41 | 1716907手 | 77089万 | 0.14 | 3.28% |
| 2013-09-30 | 4.09 | 4.94 | 4.05 | 4.27 | 2513128手 | 111694万 | 0.17 | 4.15% |
| 2013-08-30 | 4.19 | 4.58 | 4.02 | 4.10 | 2612092手 | 113461万 | -0.09 | -2.15% |
| 2013-07-31 | 4.14 | 4.49 | 3.92 | 4.19 | 2435107手 | 103560万 | 0.00 | 0.00% |
| 2013-06-28 | 5.18 | 5.32 | 3.92 | 4.19 | 2110344手 | 99229万 | -1.03 | -19.73% |
| 2013-05-31 | 4.21 | 5.69 | 4.21 | 5.22 | 5412995手 | 278279万 | 1.00 | 23.70% |
| 2013-04-26 | 4.86 | 5.14 | 4.20 | 4.22 | 3040273手 | 146255万 | -0.72 | -14.57% |
| 2013-03-29 | 4.51 | 6.20 | 4.45 | 4.94 | 10312840手 | 553286万 | 0.37 | 8.10% |
2319.12 (1.00%)
19664.10 -1.06%
